MENU

Neptune Wellness Solutions Inc (TSX: NEPT )

0.2000 -0.0050 (-2.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.800 4.800 4.640 4.780 110,996 +0.01(+0.21%)
Feb 27, 2019 4.850 4.850 4.690 4.770 170,058 -0.08(-1.65%)
Feb 26, 2019 4.870 4.890 4.820 4.850 119,062 +0.01(+0.21%)
Feb 25, 2019 4.880 4.890 4.720 4.840 119,810 +0.00(+0.00%)
Feb 22, 2019 4.920 4.950 4.770 4.840 88,509 -0.10(-2.02%)
Feb 21, 2019 4.870 4.940 4.680 4.940 244,570 +0.10(+2.07%)
Feb 20, 2019 4.830 4.990 4.810 4.840 216,541 +0.01(+0.21%)
Feb 19, 2019 4.850 4.880 4.780 4.830 84,061 -0.02(-0.41%)
Feb 15, 2019 4.850 4.850 4.850 0 +0.35(+7.78%)
Feb 14, 2019 4.670 4.670 4.370 4.500 224,990 -0.17(-3.64%)
Feb 13, 2019 4.760 4.810 4.600 4.670 211,417 -0.07(-1.48%)
Feb 12, 2019 4.510 4.770 4.450 4.740 140,322 +0.23(+5.10%)
Feb 11, 2019 4.710 4.790 4.500 4.510 119,476 -0.15(-3.22%)
Feb 08, 2019 4.530 4.740 4.510 4.660 124,433 +0.05(+1.08%)
Feb 07, 2019 4.610 4.710 4.520 4.610 190,386 -0.03(-0.65%)
Feb 06, 2019 4.740 4.820 4.590 4.640 190,038 -0.21(-4.33%)
Feb 05, 2019 4.830 4.950 4.750 4.850 250,406 -0.09(-1.82%)
Feb 04, 2019 4.420 4.940 4.420 4.940 481,903 +0.54(+12.27%)
Feb 01, 2019 4.400 4.500 4.330 4.400 116,527 -0.04(-0.90%)
Jan 31, 2019 4.290 4.510 4.230 4.440 150,927 +0.09(+2.07%)
Jan 30, 2019 4.300 4.410 4.240 4.350 188,798 +0.06(+1.40%)
Jan 29, 2019 4.420 4.440 4.200 4.290 164,339 -0.09(-2.05%)
Jan 28, 2019 4.480 4.510 4.340 4.380 173,268 -0.01(-0.23%)
Jan 25, 2019 4.600 4.660 4.370 4.390 169,981 -0.20(-4.36%)
Jan 24, 2019 4.640 4.660 4.460 4.590 101,280 -0.04(-0.86%)
Jan 23, 2019 4.490 4.630 4.320 4.630 204,411 +0.18(+4.04%)
Jan 22, 2019 4.590 4.680 4.440 4.450 181,292 -0.17(-3.68%)
Jan 21, 2019 4.700 4.700 4.520 4.620 40,200 -0.01(-0.22%)
Jan 18, 2019 4.780 4.800 4.530 4.630 248,603 -0.12(-2.53%)
Jan 17, 2019 4.850 4.970 4.730 4.750 205,908 -0.11(-2.26%)
Jan 16, 2019 4.980 5.040 4.770 4.860 159,728 -0.12(-2.41%)
Jan 15, 2019 5.000 5.150 4.750 4.980 499,916 -0.04(-0.80%)
Jan 14, 2019 4.740 5.060 4.670 5.020 368,707 +0.23(+4.80%)
Jan 11, 2019 4.870 5.070 4.710 4.790 498,708 +0.06(+1.27%)
Jan 10, 2019 4.480 4.900 4.440 4.730 545,591 +0.26(+5.82%)
Jan 09, 2019 4.390 4.540 4.310 4.470 270,136 +0.08(+1.82%)
Jan 08, 2019 4.410 4.470 4.170 4.390 570,248 +0.06(+1.39%)
Jan 07, 2019 4.550 4.580 4.240 4.330 525,886 +0.47(+12.18%)
Jan 04, 2019 3.700 3.990 3.660 3.860 150,204 +0.21(+5.75%)
Jan 03, 2019 3.760 3.890 3.590 3.650 211,325 -0.11(-2.93%)
Jan 02, 2019 3.440 3.790 3.420 3.760 177,711 +0.30(+8.67%)
Dec 31, 2018 3.460 3.460 3.460 0 -0.08(-2.26%)
Dec 28, 2018 3.710 3.730 3.450 3.540 237,244 -0.12(-3.28%)
Dec 27, 2018 3.770 3.780 3.430 3.660 236,155 +0.21(+6.09%)
Dec 24, 2018 3.450 3.450 3.450 0 -0.21(-5.74%)
Dec 21, 2018 3.540 3.720 3.400 3.660 465,154 +0.12(+3.39%)
Dec 20, 2018 3.530 3.650 3.340 3.540 262,391 -0.05(-1.39%)
Dec 19, 2018 3.550 3.730 3.470 3.590 147,321 +0.05(+1.41%)
Dec 18, 2018 3.600 3.700 3.430 3.540 275,708 -0.02(-0.56%)
Dec 17, 2018 3.760 3.790 3.530 3.560 179,643 -0.20(-5.32%)
Dec 14, 2018 3.890 4.050 3.660 3.760 228,640 -0.15(-3.84%)
Dec 13, 2018 4.050 4.150 3.910 3.910 201,071 -0.12(-2.98%)
Dec 12, 2018 4.010 4.100 3.880 4.030 208,951 +0.03(+0.75%)
Dec 11, 2018 4.000 4.070 3.910 4.000 173,516 +0.08(+2.04%)
Dec 10, 2018 4.050 4.090 3.840 3.920 178,941 -0.11(-2.73%)
Dec 07, 2018 4.190 4.230 4.030 4.030 129,806 -0.12(-2.89%)
Dec 06, 2018 3.790 4.210 3.630 4.150 302,811 +0.35(+9.21%)
Dec 05, 2018 4.000 4.080 3.700 3.800 257,055 -0.29(-7.09%)
Dec 04, 2018 4.310 4.310 4.070 4.090 202,213 -0.23(-5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story